| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-5.27 | -19.37% | 1,000 | 0 | 0 |
21.95
27.22
21.95
|
|
2 tháng
(2026-08-10) |
-5.32 | -19.51% | 2,300 | 0 | 0 |
21.95
27.27
21.95
|
|
3 tháng
(2026-07-10) |
-7.33 | -25.03% | 2,700 | 0 | 0 |
21.95
29.28
21.95
|
|
6 tháng
(2026-04-13) |
-3.51 | -13.79% | 6,400 | 0 | 0 |
21.95
31.14
21.95
|
|
12 tháng
(2025-10-13) |
-6.45 | -22.71% | 55,100 | 0 | 0 |
17.14
31.14
21.95
|
|
24 tháng
(2024-10-18) |
8.21 | 59.73% | 935,600 | 0 | 0 |
13.74
31.14
21.95
|
|
36 tháng
(2023-10-24) |
13.94 | 173.98% | 1,228,200 | 0 | 0 |
7.49
31.14
21.95
|
|
60 tháng
(2021-11-03) |
12.98 | 144.60% | 1,583,300 | 0 | 0 |
7.32
31.14
21.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
22.13
|
700 | 22.03 | 22.23 | 22.03 | 0 | 0 | 0 | |
| 09/01/2026 |
20.81
|
600 | 19.49 | 20.81 | 19.49 | 0 | 0 | 0 | |
| 08/01/2026 |
19.49
|
2,000 | 19.44 | 19.49 | 19.44 | 0 | 0 | 0 | |
| 07/01/2026 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 06/01/2026 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 05/01/2026 |
18.26
|
200 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 31/12/2025 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 30/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 29/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 26/12/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 25/12/2025 |
17.14
|
300 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 24/12/2025 |
18.21
|
1,100 | 18.21 | 18.21 | 18.17 | 0 | 0 | 0 | |
| 23/12/2025 |
19.34
|
200 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 22/12/2025 |
20.66
|
1,600 | 18.17 | 20.66 | 18.17 | 0 | 0 | 0 | |
| 19/12/2025 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 18/12/2025 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 17/12/2025 |
19.39
|
500 | 19.63 | 19.63 | 19.39 | 0 | 0 | 0 | |
| 16/12/2025 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 15/12/2025 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 12/12/2025 |
20.76
|
500 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 11/12/2025 |
21.20
|
300 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 10/12/2025 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 09/12/2025 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 08/12/2025 |
22.52
|
300 | 24.48 | 24.48 | 22.52 | 0 | 0 | 0 | |
| 05/12/2025 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
| 04/12/2025 |
22.91
|
3,500 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
| 03/12/2025 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 02/12/2025 |
21.45
|
200 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 01/12/2025 |
22.33
|
100 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 28/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 27/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 26/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 25/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 24/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 21/11/2025 |
20.96
|
500 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 20/11/2025 |
22.47
|
1,700 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 19/11/2025 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 18/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 17/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 14/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 13/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 12/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 11/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 10/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 07/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 06/11/2025 |
24.09
|
500 | 24.14 | 24.14 | 24.09 | 0 | 0 | 0 | |
| 05/11/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 04/11/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 03/11/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 31/10/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 30/10/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 29/10/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 28/10/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 27/10/2025 |
25.46
|
300 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 24/10/2025 |
27.32
|
400 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 23/10/2025 |
29.33
|
0 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 | |
| 22/10/2025 |
29.33
|
800 | 27.32 | 29.33 | 27.32 | 0 | 0 | 0 | |
| 21/10/2025 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 20/10/2025 |
28.06
|
300 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 17/10/2025 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 16/10/2025 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 15/10/2025 |
30.16
|
400 | 30.16 | 30.36 | 30.16 | 0 | 0 | 0 | |
| 14/10/2025 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 13/10/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 10/10/2025 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 09/10/2025 |
30.55
|
3,300 | 28.79 | 30.80 | 26.78 | 0 | 0 | 0 | |
| 08/10/2025 |
28.79
|
1,700 | 26.88 | 28.79 | 26.88 | 0 | 0 | 0 | |
| 07/10/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 06/10/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 03/10/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 02/10/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 01/10/2025 |
26.93
|
300 | 28.20 | 28.20 | 26.93 | 0 | 0 | 0 | |
| 30/09/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 29/09/2025 |
28.25
|
6,800 | 25.95 | 28.25 | 25.85 | 0 | 0 | 0 | |
| 26/09/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/09/2025 |
26.44
|
600 | 26.39 | 26.44 | 26.39 | 0 | 0 | 0 | |
| 24/09/2025 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 23/09/2025 |
25.95
|
1,200 | 24.51 | 25.95 | 24.51 | 0 | 0 | 0 | |
| 22/09/2025 |
24.51
|
600 | 24.26 | 24.51 | 24.26 | 0 | 0 | 0 | |
| 19/09/2025 |
24.22
|
100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 18/09/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 17/09/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 16/09/2025 |
25.85
|
1,500 | 23.21 | 25.85 | 23.21 | 0 | 0 | 0 | |
| 15/09/2025 |
24.17
|
400 | 24.22 | 24.22 | 24.12 | 0 | 0 | 0 | |
| 12/09/2025 |
25.66
|
2,200 | 25.75 | 25.75 | 25.66 | 0 | 0 | 0 | |
| 11/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 10/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 09/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 08/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 05/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 04/09/2025 |
26.33
|
900 | 26.33 | 26.33 | 25.47 | 0 | 0 | 0 | |
| 03/09/2025 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 29/08/2025 |
26.43
|
700 | 25.18 | 26.43 | 23.64 | 0 | 0 | 0 | |
| 28/08/2025 |
25.08
|
300 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 27/08/2025 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 26/08/2025 |
26.62
|
1,400 | 26.43 | 26.62 | 26.43 | 0 | 0 | 0 | |
| 25/08/2025 |
24.89
|
800 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 22/08/2025 |
26.43
|
300 | 25.37 | 26.43 | 25.37 | 0 | 0 | 0 | |
| 21/08/2025 |
25.08
|
900 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 20/08/2025 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |